CTWS - Connecticut Water Service, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 201969.9870.0069.9869.9869.98180,522
Oct 09, 201969.9870.0069.9869.9869.98318,960
Oct 08, 201969.9970.0069.9869.9969.9944,000
Oct 07, 201969.9970.0369.9569.9869.9823,500
Oct 04, 201970.0070.0569.9570.0170.0139,800
Oct 03, 201969.9870.0769.8869.9569.9526,000
Oct 02, 201970.0370.0669.9370.0070.0038,500
Oct 01, 201969.9170.0669.8669.9669.9625,600
Sep 30, 201970.1170.1869.9570.0670.0620,400
Sep 27, 201970.2070.2070.0070.1170.1114,900
Sep 26, 201970.0970.1970.0170.0970.0916,300
Sep 25, 201969.7670.2369.7670.1670.1637,600
Sep 24, 201970.1370.3769.8169.8869.8843,300
Sep 23, 201970.2070.3970.0870.3070.3047,900
Sep 20, 201969.8170.1069.8170.0470.0459,600
Sep 19, 201970.2170.2170.0070.0270.0230,800
Sep 18, 201970.1270.2469.9570.0070.0025,900
Sep 17, 201970.3570.3569.9670.0370.0337,200
Sep 16, 201969.9870.4969.9870.0470.0433,400
Sep 13, 201969.9070.1569.9070.0570.0559,400
Sep 12, 201970.1070.4970.0170.3070.3052,500
Sep 11, 201970.0170.1469.8670.0770.0742,100
Sep 10, 201970.0870.1869.9670.0170.0140,400
Sep 09, 201969.8570.1069.8170.0470.0423,300
Sep 06, 201970.0770.0769.8669.8669.8638,600
Sep 05, 201970.0170.2569.9670.0370.0339,600
Sep 04, 201970.2070.2169.9169.9469.9424,900
Sep 03, 201970.0770.2069.8470.1470.1422,700
Aug 30, 201970.1470.3369.9670.1470.1425,900
Aug 30, 20190.328 Dividend
Aug 29, 201970.4570.4570.2870.3269.9916,600
Aug 28, 201970.2570.4670.2170.3470.0134,100
Aug 27, 201970.1870.2970.1270.2769.9425,000
Aug 26, 201969.7870.2068.5070.2069.8724,800
Aug 23, 201969.4470.0069.4469.6769.3535,900
Aug 22, 201969.9970.0269.6069.7769.4422,800
Aug 21, 201969.9470.0269.8469.9069.5722,300
Aug 20, 201969.9970.0369.8469.8669.5315,000
Aug 19, 201970.0070.2069.8770.0269.6922,600
Aug 16, 201970.0070.1069.8470.0369.7040,100
Aug 15, 201969.8270.0269.8269.9869.6526,900
Aug 14, 201969.8070.0169.7269.8069.4721,300
Aug 13, 201969.9170.0569.8169.9969.6615,000
Aug 12, 201969.9270.0269.6970.0069.6742,300
Aug 09, 201969.9170.0369.5069.8069.4728,300
Aug 08, 201969.7670.0769.6770.0169.6833,500
Aug 07, 201969.7670.0469.5669.7369.4024,000
Aug 06, 201969.6369.9769.5069.8969.5625,000
Aug 05, 201969.8570.2369.5369.5969.2726,600
Aug 02, 201969.7270.0869.7269.8769.5421,600
Aug 01, 201969.8670.2669.7569.7569.4225,600
Jul 31, 201970.4270.5069.9069.9069.5732,200
Jul 30, 201969.9570.5069.8170.4170.0860,100
Jul 29, 201970.2070.2069.8569.9969.6621,900
Jul 26, 201969.8270.3569.8169.9369.6039,300
Jul 25, 201969.6269.8669.6269.7569.4214,400
Jul 24, 201969.6069.9469.5169.5769.2526,500
Jul 23, 201969.4469.8769.2769.6169.2913,800
Jul 22, 201969.2969.9869.2569.5069.1818,900
Jul 19, 201969.6870.0569.5069.5769.2517,700
Jul 18, 201969.9770.2369.8670.0069.6727,300
Jul 17, 201969.9770.1269.7670.0069.6738,300
Jul 16, 201969.6970.0769.6970.0369.7011,300
Jul 15, 201969.7069.8869.4369.7869.4514,300
Jul 12, 201969.7670.0969.6069.9069.5725,100
Jul 11, 201969.8370.0569.5570.0369.7039,800
Jul 10, 201969.7170.1169.7069.8869.5515,600
Jul 09, 201969.7670.0369.4969.7169.3814,400
Jul 08, 201969.7870.1469.3969.9369.6021,600
Jul 05, 201969.6869.8969.4169.8869.5513,500
Jul 03, 201969.3269.7469.3269.7469.4119,700
Jul 02, 201969.0469.7169.0469.3669.0415,900
Jul 01, 201969.6969.6968.7669.1368.8125,900
Jun 28, 201969.0169.9368.8869.7269.39435,300
Jun 27, 201968.6869.0668.5568.8668.5424,000
Jun 26, 201969.7969.8268.6068.7968.4745,200
Jun 25, 201969.7869.9769.1569.6769.3529,400
Jun 24, 201969.7570.1969.1269.8669.5345,700
Jun 21, 201968.4769.5468.3569.2668.9438,400
Jun 20, 201969.1069.3168.7769.1668.8415,400
Jun 19, 201968.4969.6168.1669.2868.9643,600
Jun 18, 201968.1268.5867.8168.5868.2641,400
Jun 17, 201968.7868.8567.7568.0367.7131,000
Jun 14, 201968.5468.9668.5468.6368.3121,900
Jun 13, 201969.4969.4968.3068.6268.3037,800
Jun 12, 201968.1169.4968.1169.3969.0744,300
Jun 11, 201968.3468.6967.8268.0867.7667,400
Jun 10, 201968.0568.8766.6968.5568.2315,600
Jun 07, 201968.9169.2968.1168.1167.7923,300
Jun 06, 201968.8169.0668.4968.8568.5318,800
Jun 05, 201969.2369.4668.6168.8768.5547,800
Jun 04, 201969.5769.5768.8869.2468.9228,000
Jun 03, 201969.9069.9069.0569.4969.1724,000
May 31, 201969.8369.9669.3569.8469.5115,000
May 31, 20190.328 Dividend
May 30, 201970.0170.2369.4869.9369.2818,600
May 29, 201970.1270.3369.8170.0069.3530,600
May 28, 201970.0770.3869.8270.1469.4964,600
May 24, 201969.6469.9269.4669.8269.1712,900
May 23, 201969.8270.1069.2869.4868.8321,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...